Canada Markets close in 6 hrs 21 mins

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.91+0.98 (+1.85%)
As of 09:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202253.4254.0253.5653.9153.914,969
Jun 27, 202253.4253.8152.0152.9352.93278,900
Jun 24, 202252.6654.8152.6653.4053.40363,700
Jun 23, 202252.7652.7650.2352.4452.44290,100
Jun 22, 202252.9053.6952.2552.9752.97175,500
Jun 21, 202256.1156.1153.6353.7553.75213,300
Jun 17, 202254.0655.3452.6155.2655.26221,000
Jun 16, 202256.0856.5253.1053.4553.45180,800
Jun 15, 202257.4058.5556.7957.4657.46192,600
Jun 14, 202259.2660.0757.2457.3857.38191,300
Jun 13, 202262.7462.7458.6859.0659.06238,800
Jun 10, 202264.5165.0363.2364.0064.00122,500
Jun 09, 202265.6165.8464.6165.5865.5885,900
Jun 08, 202265.8166.5665.1865.8265.82120,400
Jun 07, 202265.3966.7265.0366.4766.4783,000
Jun 06, 202267.0267.7865.4565.5465.54338,300
Jun 03, 202266.3867.5466.1366.4066.40113,000
Jun 02, 202266.0667.5466.0667.1567.15109,900
Jun 01, 202268.4368.6465.2766.3166.31114,600
May 31, 202267.1468.6166.4367.7967.79136,600
May 27, 202267.9968.4767.1367.8267.82119,100
May 26, 202267.0567.7366.1367.3267.32166,800
May 25, 202261.8966.3461.8966.1066.10199,700
May 24, 202263.1563.6361.1263.1163.11252,800
May 23, 202265.6265.6262.2164.2764.27247,200
May 20, 202265.8366.2563.2264.8364.83159,500
May 19, 202264.5866.6663.2065.2965.29195,900
May 18, 202263.5765.7562.9264.7464.74208,100
May 17, 202262.5064.8162.4464.2464.24174,800
May 16, 202261.3361.9859.9061.5061.50203,900
May 13, 202259.7261.5559.5061.0361.03210,000
May 12, 202258.1959.6157.6659.0959.09260,700
May 11, 202260.7163.7058.9359.3659.36401,200
May 10, 202263.9964.1858.5861.4961.49532,200
May 09, 202269.3070.0662.0062.2862.28482,600
May 06, 202272.1772.1768.2769.3069.30261,700
May 05, 202271.5271.7569.5371.5871.58137,700
May 04, 202273.2473.2468.4472.2672.26245,000
May 03, 202273.3873.5171.2472.9172.91226,200
May 02, 202272.7974.2171.3872.8472.84164,600
Apr 29, 202275.3575.9972.9773.2573.25116,900
Apr 28, 202276.1576.7973.2875.3375.33136,200
Apr 27, 202275.1775.9873.6475.1575.15157,300
Apr 26, 202276.4376.9374.7075.2675.26150,000
Apr 25, 202275.5377.5674.6077.3777.37227,100
Apr 22, 202277.1177.6875.5776.9976.99161,300
Apr 21, 202282.3082.4277.3977.6977.69227,000
Apr 20, 202281.6082.9380.4981.9881.98169,900
Apr 19, 202283.2584.4480.9781.2981.29231,900
Apr 18, 202280.8883.3380.0283.1083.10203,600
Apr 14, 202279.9381.9579.6980.7180.71130,600
Apr 13, 202278.8579.8578.4579.7779.77142,100
Apr 12, 202277.8579.4977.5178.5378.53291,500
Apr 11, 202277.5778.8976.5277.3177.31228,300
Apr 08, 202277.8780.8676.3678.5378.53354,500
Apr 07, 202278.7079.0776.6977.9577.95210,300
Apr 06, 202279.8280.0077.5879.0779.07285,200
Apr 05, 202283.4683.5880.7481.0181.01167,600
Apr 04, 202281.8384.1581.3883.0483.04518,600
Apr 01, 202283.6484.5780.5881.7681.76234,200
Mar 31, 202282.6484.5682.5783.3183.31190,700
Mar 30, 202282.0383.6881.7583.2883.28178,800
Mar 29, 202283.1583.7180.8382.0382.03159,400
Mar 28, 202281.4682.2980.4082.0682.06110,000
Mar 25, 202282.3382.9880.8082.1082.10154,700
Mar 24, 202279.8182.3879.3882.2782.27120,400
Mar 23, 202281.3082.0879.3979.7279.72208,000
Mar 22, 202280.0083.3280.0081.4981.49332,900
Mar 21, 202278.2579.9777.1979.7979.79170,600
Mar 18, 202278.2279.8078.0478.3078.30325,100
Mar 17, 202277.8678.8077.0678.7378.73161,000
Mar 16, 202278.3280.3077.4479.2979.29310,200
Mar 15, 202274.4878.3274.4877.4977.49160,900
Mar 14, 202276.1277.0974.1574.3074.30204,100
Mar 11, 202278.3378.3374.8275.9075.90201,000
Mar 10, 202273.1777.7073.1777.6477.64205,400
Mar 09, 202276.1078.2074.0874.5674.56295,200
Mar 08, 202270.5075.5069.5074.3574.35312,800
Mar 07, 202272.9872.9870.3770.4270.42300,700
Mar 04, 202274.2274.3371.9372.6572.65232,200
Mar 03, 202277.3377.8174.8875.0175.01277,500
Mar 02, 202278.3478.9676.0576.9776.97217,900
Mar 01, 202278.2278.2274.7677.1377.13287,200
Feb 28, 202277.9079.8976.5878.3678.36240,900
Feb 25, 202278.3278.9576.3278.6478.64157,900
Feb 24, 202272.0278.2671.4878.0578.05364,200
Feb 23, 202278.0578.5873.7874.0574.05299,800
Feb 22, 202277.9079.7176.6877.2577.25274,900
Feb 18, 202279.2680.0077.0979.0079.00231,700
Feb 17, 202280.2580.6079.1079.7979.79330,000
Feb 16, 202280.4581.7379.4680.7980.79230,700
Feb 15, 202278.0080.7577.7880.7380.73401,900
Feb 14, 202275.9579.2375.8376.6976.69398,100
Feb 11, 202276.7277.8973.8275.6975.69250,200
Feb 10, 202274.4878.9574.4876.4476.44302,000
Feb 09, 202272.1677.4671.9977.3077.30538,400
Feb 08, 202271.6673.2470.0073.0173.01450,500
Feb 07, 202270.5472.5969.9471.2471.24145,800
Feb 04, 202268.2270.7868.1870.3470.34368,500
Feb 03, 202267.5569.6967.5068.3468.34383,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...